229.98
+11.02(+5.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 02, 2025 | 217.68 | 229.98 | 229.98 | 231.9 | 216.72 | 22.13M |
| July 01, 2025 | 219.3 | 218.96 | 218.96 | 223.17 | 216.31 | 16.96M |
| June 30, 2025 | 226.5 | 218.63 | 218.63 | 228.22 | 218.38 | 31.84M |
| June 27, 2025 | 213.69 | 210.24 | 210.24 | 214.65 | 209.96 | 14.13M |
| June 26, 2025 | 212 | 212.82 | 212.82 | 214.42 | 210.36 | 10.53M |
| June 25, 2025 | 214.94 | 210.77 | 210.77 | 216.93 | 210.26 | 10.18M |
| June 24, 2025 | 209.99 | 215.27 | 215.27 | 216.37 | 208.55 | 19.03M |
| June 23, 2025 | 205.51 | 207.04 | 207.04 | 207.27 | 202.54 | 13.42M |
| June 20, 2025 | 213.35 | 205.17 | 205.17 | 213.8 | 204.64 | 20.8M |
| June 18, 2025 | 211.09 | 210.87 | 210.87 | 214.72 | 209.57 | 15.06M |
| June 17, 2025 | 210.66 | 208.18 | 208.18 | 215.88 | 207.48 | 17.33M |
| June 16, 2025 | 213.2 | 211.1 | 211.1 | 215.17 | 209.98 | 22.67M |
| June 13, 2025 | 201.58 | 215.22 | 215.22 | 216.6 | 201.2 | 53.71M |
| June 12, 2025 | 189.96 | 199.86 | 199.86 | 202.49 | 188.88 | 54.61M |
| June 11, 2025 | 177.55 | 176.38 | 176.38 | 179.55 | 176.2 | 18M |
| June 10, 2025 | 177.71 | 177.48 | 177.48 | 177.85 | 174.28 | 11.06M |
| June 09, 2025 | 174.86 | 177.15 | 177.15 | 178.72 | 173.79 | 9.67M |
| June 06, 2025 | 174 | 174.02 | 174.02 | 174.79 | 172.66 | 6.8M |
| June 05, 2025 | 169 | 171.14 | 171.14 | 172.26 | 168.76 | 7.71M |
| June 04, 2025 | 169.71 | 168.1 | 168.1 | 170.48 | 167.57 | 6.38M |
| June 03, 2025 | 166.8 | 169.14 | 169.14 | 169.33 | 166.59 | 7.16M |
| June 02, 2025 | 164.17 | 166.57 | 166.57 | 167 | 162.6 | 7.17M |
| May 30, 2025 | 163.43 | 165.53 | 165.53 | 165.75 | 161.55 | 17.48M |
| May 29, 2025 | 165 | 162.9 | 162.9 | 165.32 | 161.49 | 7M |
| May 28, 2025 | 161.87 | 163.85 | 163.85 | 164.32 | 161.28 | 8.09M |
| May 27, 2025 | 159.32 | 161.91 | 161.91 | 162.4 | 158.92 | 6.98M |
| May 23, 2025 | 154.99 | 155.97 | 155.97 | 157.38 | 154.26 | 6.52M |
| May 22, 2025 | 156.98 | 157.31 | 157.31 | 159.19 | 156.82 | 7.6M |
| May 21, 2025 | 158.35 | 157.18 | 157.18 | 160.9 | 156.46 | 6.01M |
| May 20, 2025 | 158.63 | 160.31 | 160.31 | 160.36 | 157.53 | 7.58M |
| May 19, 2025 | 158.3 | 159.64 | 159.64 | 161.97 | 157.83 | 10.27M |
| May 16, 2025 | 160 | 160.49 | 160.49 | 160.84 | 158.52 | 8.43M |
| May 15, 2025 | 161.36 | 159.4 | 159.4 | 161.74 | 158.91 | 10.17M |
| May 14, 2025 | 162.36 | 162.95 | 162.95 | 163.41 | 161.06 | 7.5M |
| May 13, 2025 | 158.22 | 162.27 | 162.27 | 163.22 | 157.57 | 11.96M |
| May 12, 2025 | 156.31 | 157.22 | 157.22 | 157.43 | 154.42 | 7.88M |
| May 09, 2025 | 150.04 | 150.34 | 150.34 | 151.8 | 149.79 | 4.69M |
| May 08, 2025 | 149.05 | 150.3 | 150.3 | 151.81 | 148.61 | 6.11M |
| May 07, 2025 | 147.5 | 149.37 | 149.37 | 149.9 | 147.24 | 6.05M |
| May 06, 2025 | 146.98 | 147.7 | 147.7 | 148.94 | 145.72 | 5.11M |
| May 05, 2025 | 149.44 | 149.29 | 149.29 | 150.82 | 148.52 | 5.19M |
| May 02, 2025 | 148.33 | 150.73 | 150.73 | 153.06 | 148.33 | 11.34M |
| May 01, 2025 | 146.56 | 145.49 | 145.49 | 148.64 | 145.34 | 11.47M |
| April 30, 2025 | 138.48 | 140.72 | 140.72 | 141.3 | 135.57 | 9.34M |
| April 29, 2025 | 139.81 | 140.79 | 140.79 | 141.16 | 139.55 | 4.85M |
| April 28, 2025 | 139.65 | 140.14 | 140.14 | 140.67 | 138.08 | 6.99M |
| April 25, 2025 | 137.49 | 138.49 | 138.49 | 139 | 136.76 | 5.47M |
| April 24, 2025 | 132.51 | 137.51 | 137.51 | 137.86 | 132 | 7.27M |
| April 23, 2025 | 134.91 | 131.4 | 131.4 | 135.87 | 130.99 | 9.53M |
| April 22, 2025 | 124.5 | 127.24 | 127.24 | 127.99 | 123.39 | 11.23M |
| April 21, 2025 | 126.89 | 122.82 | 122.82 | 127.2 | 121.24 | 12.15M |
| April 17, 2025 | 130.9 | 128.62 | 128.62 | 131.3 | 128.44 | 8.89M |
| April 16, 2025 | 132.28 | 129.76 | 129.76 | 132.54 | 127.85 | 8.3M |
| April 15, 2025 | 134.76 | 133.94 | 133.94 | 136.48 | 133.72 | 8.63M |
| April 14, 2025 | 136.8 | 134.64 | 134.64 | 136.8 | 132.87 | 8.22M |
| April 11, 2025 | 132.11 | 132.35 | 132.35 | 133 | 128.84 | 10.1M |
| April 10, 2025 | 136.65 | 133.35 | 133.35 | 136.65 | 129.26 | 12.4M |
| April 09, 2025 | 123.4 | 139.69 | 139.19 | 140.59 | 123.4 | 17.76M |
| April 08, 2025 | 132.54 | 124.5 | 124.05 | 132.99 | 121.7 | 11.95M |
| April 07, 2025 | 118.86 | 127.16 | 126.7 | 134.11 | 118.86 | 19.48M |